Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Maxlinear Inc (NY: MXL )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2018 17.70 17.83 17.34 17.60 341,900 -0.03(-0.17%)
Dec 28, 2018 17.53 18.04 17.17 17.63 359,400 +0.15(+0.86%)
Dec 27, 2018 16.68 17.50 16.68 17.48 387,887 +0.51(+3.01%)
Dec 26, 2018 16.12 16.99 15.93 16.97 545,275 +0.83(+5.14%)
Dec 24, 2018 16.23 16.58 16.04 16.14 278,500 -0.23(-1.41%)
Dec 21, 2018 17.05 17.41 16.30 16.37 1,825,400 -0.69(-4.04%)
Dec 20, 2018 17.52 17.91 17.02 17.06 660,351 -0.48(-2.74%)
Dec 19, 2018 18.16 18.40 17.36 17.54 403,173 -0.62(-3.41%)
Dec 18, 2018 18.17 18.50 17.94 18.16 497,547 +0.23(+1.28%)
Dec 17, 2018 18.59 18.67 17.77 17.93 479,980 -0.76(-4.07%)
Dec 14, 2018 18.57 19.17 18.54 18.69 282,100 -0.16(-0.85%)
Dec 13, 2018 19.35 19.58 18.85 18.85 315,859 -0.38(-1.98%)
Dec 12, 2018 19.24 19.76 18.97 19.23 379,364 +0.36(+1.91%)
Dec 11, 2018 19.16 19.40 18.72 18.87 264,815 +0.11(+0.59%)
Dec 10, 2018 18.80 19.03 18.64 18.76 321,469 -0.12(-0.64%)
Dec 07, 2018 19.78 20.10 18.82 18.88 527,000 -0.84(-4.26%)
Dec 06, 2018 19.57 19.79 19.04 19.72 644,731 -0.30(-1.50%)
Dec 04, 2018 20.56 20.86 19.89 20.02 744,600 -0.74(-3.56%)
Dec 03, 2018 20.82 20.96 20.26 20.76 629,980 +0.36(+1.76%)
Nov 30, 2018 20.07 20.41 19.78 20.40 556,100 +0.21(+1.04%)
Nov 29, 2018 20.06 20.44 19.78 20.19 338,190 -0.04(-0.20%)
Nov 28, 2018 19.54 20.29 19.10 20.23 341,336 +0.88(+4.55%)
Nov 27, 2018 19.68 20.09 19.32 19.35 518,720 -0.48(-2.42%)
Nov 26, 2018 19.11 19.92 18.86 19.83 690,920 +1.01(+5.37%)
Nov 23, 2018 18.60 19.36 18.58 18.82 199,100 -0.03(-0.16%)
Nov 21, 2018 18.85 18.85 18.85 0 +0.34(+1.84%)
Nov 20, 2018 18.60 19.07 18.44 18.51 524,658 -0.46(-2.42%)
Nov 19, 2018 19.30 19.45 18.88 18.97 411,242 -0.42(-2.17%)
Nov 16, 2018 18.62 19.43 18.40 19.39 572,500 +0.32(+1.68%)
Nov 15, 2018 18.81 19.40 18.70 19.07 588,231 +0.20(+1.06%)
Nov 14, 2018 18.42 18.98 18.40 18.87 668,534 +0.70(+3.85%)
Nov 13, 2018 18.35 18.95 18.16 18.17 631,124 -0.04(-0.22%)
Nov 12, 2018 18.84 18.84 17.93 18.21 631,395 -0.74(-3.91%)
Nov 09, 2018 19.39 19.50 18.93 18.95 496,600 -0.53(-2.72%)
Nov 08, 2018 19.19 19.57 18.86 19.48 478,808 +0.11(+0.57%)
Nov 07, 2018 20.24 20.45 19.28 19.37 748,445 -0.71(-3.54%)
Nov 06, 2018 19.73 20.47 19.69 20.08 912,271 +0.24(+1.21%)
Nov 05, 2018 20.30 20.45 19.14 19.84 868,155 -0.47(-2.31%)
Nov 02, 2018 20.11 20.39 19.67 20.31 849,300 +0.22(+1.10%)
Nov 01, 2018 19.43 20.15 19.11 20.09 1,032,824 +0.68(+3.50%)
Oct 31, 2018 17.52 19.89 17.38 19.41 1,972,995 +2.40(+14.11%)
Oct 30, 2018 15.94 17.14 15.75 17.01 767,866 +1.07(+6.71%)
Oct 29, 2018 15.75 16.37 15.69 15.94 713,828 +0.52(+3.37%)
Oct 26, 2018 15.20 15.63 14.93 15.42 1,751,600 +0.03(+0.19%)
Oct 25, 2018 15.32 15.73 14.87 15.39 1,430,990 -0.75(-4.65%)
Oct 24, 2018 16.77 16.90 16.12 16.14 615,248 -0.81(-4.78%)
Oct 23, 2018 16.49 17.00 16.49 16.95 760,229 +0.06(+0.36%)
Oct 22, 2018 16.81 17.20 16.72 16.89 627,463 +0.20(+1.20%)
Oct 19, 2018 17.04 17.18 16.62 16.69 628,200 -0.31(-1.82%)
Oct 18, 2018 17.43 17.58 16.96 17.00 680,313 -0.77(-4.33%)
Oct 17, 2018 17.63 17.85 17.47 17.77 467,970 +0.09(+0.51%)
Oct 16, 2018 17.13 17.87 16.80 17.68 697,423 +0.71(+4.18%)
Oct 15, 2018 16.39 17.50 16.33 16.97 730,161 +0.56(+3.41%)
Oct 12, 2018 17.04 17.04 16.25 16.41 606,500 -0.28(-1.68%)
Oct 11, 2018 16.50 17.12 16.29 16.69 786,951 +0.16(+0.97%)
Oct 10, 2018 16.91 17.09 16.51 16.53 818,637 -0.56(-3.28%)
Oct 09, 2018 17.34 17.50 16.96 17.09 504,946 -0.36(-2.06%)
Oct 08, 2018 17.74 17.79 17.15 17.45 1,002,407 -0.45(-2.51%)
Oct 05, 2018 19.08 19.09 17.89 17.90 883,600 -1.23(-6.43%)
Oct 04, 2018 19.70 19.79 19.08 19.13 938,115 -0.71(-3.58%)
Oct 03, 2018 19.77 19.98 19.35 19.84 436,015 +0.08(+0.40%)
Oct 02, 2018 19.86 20.20 19.75 19.76 395,583 -0.19(-0.95%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.